Sign In  |  Register  |  About Santa Clara  |  Contact Us

Santa Clara, CA
September 01, 2020 1:39pm
7-Day Forecast | Traffic

  • Search Hotels in Santa Clara

  • CHECK-IN:
  • CHECK-OUT:
  • ROOMS:
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Image Sensing Syst (NQ: ISNS )

N/A UNCHANGED
Last Price Updated: Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
May 31, 2019 5.005 5.162 4.985 4.995 7,612 -0.08(-1.55%)
May 30, 2019 5.221 5.221 5.074 5.074 1,907 -0.12(-2.39%)
May 28, 2019 5.198 5.198 5.198 0 +0.06(+1.21%)
May 24, 2019 5.271 5.271 5.054 5.136 9,845 -0.09(-1.64%)
May 23, 2019 5.212 5.271 5.212 5.221 19,132 +0.01(+0.26%)
May 22, 2019 5.208 5.208 5.208 126 +0.00(+0.00%)
May 21, 2019 5.208 5.208 5.208 5.208 297 +0.04(+0.70%)
May 20, 2019 5.171 5.203 5.171 5.172 5,786 -0.00(-0.01%)
May 17, 2019 5.212 5.220 5.173 5.173 1,421 -0.04(-0.74%)
May 16, 2019 5.241 5.241 5.211 5.211 619 +0.03(+0.49%)
May 15, 2019 5.221 5.221 5.186 5.186 3,166 +0.01(+0.27%)
May 14, 2019 5.241 5.241 5.134 5.172 4,384 -0.03(-0.57%)
May 13, 2019 5.182 5.224 5.182 5.202 11,185 +0.00(+0.00%)
May 09, 2019 5.202 5.202 5.202 0 +0.01(+0.15%)
May 08, 2019 5.194 5.194 5.194 5.194 592 +0.07(+1.39%)
May 07, 2019 5.103 5.135 5.103 5.123 2,621 +0.02(+0.39%)
May 06, 2019 5.129 5.177 5.103 5.103 1,274 -0.01(-0.11%)
May 03, 2019 5.143 5.241 5.109 5.109 2,537 -0.08(-1.50%)
May 02, 2019 5.221 5.222 5.170 5.187 8,841 +0.01(+0.29%)
May 01, 2019 5.173 5.173 5.172 5.172 1,628 -0.09(-1.69%)
Apr 30, 2019 5.300 5.320 5.261 5.261 2,758 +0.11(+2.07%)
Apr 29, 2019 5.159 5.159 5.154 5.154 789 -0.04(-0.72%)
Apr 26, 2019 5.194 5.194 5.162 5.192 1,319 -0.01(-0.26%)
Apr 25, 2019 5.205 5.205 5.205 5.205 262 +0.04(+0.83%)
Apr 24, 2019 5.202 5.241 5.162 5.162 2,650 -0.15(-2.78%)
Apr 23, 2019 5.143 5.310 5.143 5.310 3,642 +0.13(+2.57%)
Apr 22, 2019 5.177 5.177 5.177 5.177 208 -0.03(-0.66%)
Apr 18, 2019 5.143 5.212 5.133 5.212 2,639 +0.08(+1.54%)
Apr 17, 2019 5.153 5.172 5.133 5.133 2,375 -0.01(-0.25%)
Apr 16, 2019 5.251 5.251 5.146 5.146 1,283 -0.03(-0.51%)
Apr 15, 2019 5.182 5.182 5.123 5.172 2,586 -0.02(-0.38%)
Apr 12, 2019 5.123 5.192 5.123 5.192 1,624 +0.03(+0.57%)
Apr 11, 2019 5.123 5.162 5.123 5.162 3,263 +0.14(+2.74%)
Apr 10, 2019 5.186 5.186 5.024 5.024 9,036 -0.10(-1.92%)
Apr 09, 2019 5.074 5.300 5.064 5.123 23,911 -0.01(-0.19%)
Apr 08, 2019 5.024 5.222 5.015 5.133 32,868 +0.15(+2.96%)
Apr 05, 2019 5.030 5.030 4.985 4.985 1,522 -0.14(-2.69%)
Apr 04, 2019 5.064 5.409 5.064 5.123 4,705 +0.06(+1.17%)
Apr 03, 2019 4.985 5.064 4.985 5.064 312 +0.00(+0.00%)
Apr 02, 2019 5.054 5.064 4.985 5.064 1,068 +0.00(+0.00%)
Apr 01, 2019 5.064 5.064 4.985 5.064 1,864 +0.08(+1.58%)
Mar 29, 2019 4.985 5.015 4.985 4.985 4,872 +0.00(+0.00%)
Mar 28, 2019 4.999 5.010 4.985 4.985 2,674 -0.26(-4.89%)
Mar 27, 2019 4.985 5.241 4.985 5.241 9,378 +0.26(+5.24%)
Mar 26, 2019 4.980 4.980 4.980 4.980 8,039 +0.01(+0.10%)
Mar 25, 2019 5.084 5.295 4.955 4.975 15,948 -0.25(-4.71%)
Mar 22, 2019 5.246 5.246 5.145 5.221 913 +0.14(+2.70%)
Mar 21, 2019 5.093 5.231 5.084 5.084 830 -0.18(-3.37%)
Mar 20, 2019 5.178 5.405 5.153 5.261 31,938 +0.12(+2.38%)
Mar 19, 2019 4.827 5.192 4.827 5.139 13,751 +0.31(+6.47%)
Mar 18, 2019 4.771 4.826 4.729 4.826 6,449 +0.05(+1.01%)
Mar 15, 2019 4.877 4.896 4.729 4.778 15,631 -0.15(-3.00%)
Mar 14, 2019 4.926 4.926 4.926 4.926 166 +0.00(+0.00%)
Mar 13, 2019 4.926 4.926 4.926 4.926 244 +0.00(+0.00%)
Mar 12, 2019 4.911 4.926 4.911 4.926 2,341 +0.06(+1.33%)
Mar 11, 2019 4.926 4.926 4.862 4.862 1,487 +0.02(+0.50%)
Mar 08, 2019 4.867 4.926 4.837 4.837 1,319 -0.09(-1.80%)
Mar 07, 2019 4.926 4.926 4.780 4.926 7,351 +0.10(+2.04%)
Mar 06, 2019 4.827 4.827 4.827 4.827 242 +0.02(+0.41%)
Mar 05, 2019 4.808 4.808 4.808 42 +0.00(+0.00%)
Mar 04, 2019 4.784 4.808 4.784 4.808 8,542 +0.02(+0.41%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.
 
 
About Us | Contact Us | Privacy Policy | User Agreement | Advertise With Us | Site Map
Copyright © 2010-2020 SantaClara.com & California Media Partners, LLC. All rights reserved.